New Zealand markets close in 5 hours 17 minutes

RealNetworks, Inc. (RNWK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.8889-0.0256 (-2.80%)
At close: 04:00PM EST
0.8889 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20220.90000.92000.87000.89000.8900144,800
13 Jan 20220.96000.96000.91000.91000.9100106,600
12 Jan 20220.94000.97000.94000.95000.950098,600
11 Jan 20220.89000.92000.89000.92000.920086,300
10 Jan 20220.93000.95000.85000.87000.8700185,200
07 Jan 20220.92000.95000.92000.95000.950034,200
06 Jan 20220.89000.94000.89000.94000.9400492,600
05 Jan 20220.97001.00000.91000.91000.9100279,000
04 Jan 20221.01001.02000.93000.95000.9500616,700
03 Jan 20220.97001.04000.95001.01001.0100279,400
31 Dec 20210.99001.01000.97000.98000.9800470,700
30 Dec 20210.98001.02000.96001.00001.0000566,000
29 Dec 20210.96001.00000.91000.98000.9800545,900
28 Dec 20211.06001.06000.94000.95000.9500363,500
27 Dec 20211.08001.08001.01001.02001.0200308,000
23 Dec 20211.02001.08001.00001.06001.0600586,700
22 Dec 20210.97001.04000.95001.02001.0200389,100
21 Dec 20211.00001.05000.97000.98000.9800354,900
20 Dec 20211.00001.01000.96000.99000.9900231,100
17 Dec 20210.99001.03000.98001.01001.0100272,000
16 Dec 20211.00001.05000.97001.01001.0100233,100
15 Dec 20210.98000.99000.94000.99000.9900379,300
14 Dec 20211.03001.07000.97000.98000.9800303,200
13 Dec 20211.08001.08001.02001.03001.0300221,000
10 Dec 20211.12001.13001.04001.07001.0700233,400
09 Dec 20211.18001.18001.10001.10001.1000166,100
08 Dec 20211.16001.20001.12001.19001.1900134,400
07 Dec 20211.18001.20001.10001.14001.1400327,500
06 Dec 20211.04001.08001.02001.05001.0500250,600
03 Dec 20211.11001.17001.01001.04001.0400483,900
02 Dec 20211.12001.12001.07001.12001.1200252,100
01 Dec 20211.25001.25001.10001.10001.1000320,400
30 Nov 20211.17001.21001.14001.21001.2100217,800
29 Nov 20211.25001.27001.17001.17001.1700270,800
26 Nov 20211.20001.25001.19001.23001.2300175,600
24 Nov 20211.15001.27001.15001.24001.2400348,600
23 Nov 20211.20001.25001.16001.16001.1600437,900
22 Nov 20211.23001.26001.17001.22001.2200389,000
19 Nov 20211.28001.30001.22001.23001.2300388,500
18 Nov 20211.29001.32001.26001.30001.3000492,000
17 Nov 20211.34001.34001.29001.31001.3100369,100
16 Nov 20211.36001.36001.31001.35001.3500234,700
15 Nov 20211.36001.38001.35001.37001.3700103,100
12 Nov 20211.33001.38001.32001.36001.3600183,500
11 Nov 20211.35001.38001.32001.35001.3500341,400
10 Nov 20211.41001.42001.34001.35001.3500171,800
09 Nov 20211.45001.47001.39001.40001.4000148,400
08 Nov 20211.42001.51001.41001.46001.4600314,400
05 Nov 20211.45001.46001.33001.42001.4200629,900
04 Nov 20211.45001.50001.40001.44001.4400635,900
03 Nov 20211.58001.58001.52001.53001.5300476,700
02 Nov 20211.57001.60001.55001.59001.5900226,000
01 Nov 20211.61001.61001.55001.56001.5600370,700
29 Oct 20211.50001.69001.50001.61001.61001,262,700
28 Oct 20211.52001.52001.47001.50001.5000235,200
27 Oct 20211.47001.52001.44001.44001.4400177,200
26 Oct 20211.50001.52001.42001.51001.5100383,300
25 Oct 20211.50001.53001.47001.48001.4800371,500
22 Oct 20211.47001.60001.38001.47001.4700955,000
21 Oct 20211.49001.50001.42001.47001.4700232,700
20 Oct 20211.50001.50001.46001.49001.4900195,400
19 Oct 20211.50001.53001.48001.50001.5000167,300
18 Oct 20211.53001.56001.46001.50001.5000155,500
15 Oct 20211.55001.56001.52001.54001.5400144,600
14 Oct 20211.51001.57001.51001.57001.5700131,700
13 Oct 20211.55001.58001.48001.50001.5000186,900
12 Oct 20211.51001.57001.49001.54001.540088,700
11 Oct 20211.45001.54001.45001.53001.530091,200
08 Oct 20211.53001.56001.47001.47001.4700188,500
07 Oct 20211.53001.61001.51001.52001.520096,300
06 Oct 20211.47001.52001.46001.50001.5000171,200
05 Oct 20211.52001.58001.44001.51001.5100382,800
04 Oct 20211.64001.65001.51001.52001.5200264,500
01 Oct 20211.62001.66001.58001.63001.6300151,000
30 Sep 20211.59001.61001.55001.59001.5900111,600
29 Sep 20211.62001.65001.56001.56001.5600249,800
28 Sep 20211.67001.68001.62001.62001.620083,600
27 Sep 20211.69001.78001.69001.69001.6900141,600
24 Sep 20211.69001.74001.67001.72001.7200106,400
23 Sep 20211.65001.72001.63001.71001.7100300,500
22 Sep 20211.61001.71001.61001.66001.6600257,300
21 Sep 20211.61001.64001.56001.61001.6100185,700
20 Sep 20211.60001.65001.56001.58001.5800203,700
17 Sep 20211.66001.69001.61001.68001.6800206,700
16 Sep 20211.71001.71001.64001.66001.6600167,300
15 Sep 20211.75001.75001.67001.68001.6800117,500
14 Sep 20211.76001.79001.65001.65001.6500283,400
13 Sep 20211.79001.81001.73001.77001.7700176,600
10 Sep 20211.81001.82001.75001.75001.750083,800
09 Sep 20211.74001.84001.72001.80001.8000211,700
08 Sep 20211.83001.86001.71001.77001.7700292,700
07 Sep 20211.91001.91001.81001.84001.8400259,700
03 Sep 20211.94001.94001.87001.90001.9000213,000
02 Sep 20211.89001.99001.88001.92001.9200222,600
01 Sep 20211.93001.95001.87001.91001.9100207,100
31 Aug 20211.92001.98001.90001.90001.9000277,700
30 Aug 20212.02002.02001.91001.93001.9300400,400
27 Aug 20211.96002.04001.91001.97001.9700723,900
26 Aug 20211.85002.05001.85001.94001.94001,771,700
25 Aug 20211.72001.80001.70001.74001.7400226,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...